Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.22 | 15.33 | 14.95 | 15.10 | 191,345 | -0.18(-1.18%) |
Apr 28, 2022 | 14.75 | 15.33 | 14.57 | 15.28 | 172,369 | +0.64(+4.37%) |
Apr 27, 2022 | 14.53 | 14.85 | 14.46 | 14.64 | 334,774 | +0.06(+0.41%) |
Apr 26, 2022 | 14.74 | 15.29 | 14.37 | 14.58 | 325,278 | -0.22(-1.49%) |
Apr 25, 2022 | 15.20 | 15.48 | 14.62 | 14.80 | 384,948 | -0.50(-3.27%) |
Apr 22, 2022 | 15.59 | 15.85 | 15.20 | 15.30 | 249,757 | -0.20(-1.29%) |
Apr 21, 2022 | 15.85 | 15.94 | 15.40 | 15.50 | 156,101 | -0.18(-1.15%) |
Apr 20, 2022 | 16.15 | 16.15 | 15.63 | 15.68 | 218,328 | -0.32(-2.00%) |
Apr 19, 2022 | 15.68 | 16.36 | 15.56 | 16.00 | 186,260 | +0.30(+1.91%) |
Apr 18, 2022 | 15.70 | 15.97 | 15.38 | 15.70 | 105,608 | -0.14(-0.88%) |
Apr 14, 2022 | 15.78 | 15.99 | 15.60 | 15.84 | 131,110 | +0.17(+1.08%) |
Apr 13, 2022 | 15.44 | 15.81 | 15.25 | 15.67 | 220,428 | +0.38(+2.49%) |
Apr 12, 2022 | 15.00 | 15.40 | 14.85 | 15.29 | 188,477 | +0.31(+2.07%) |
Apr 11, 2022 | 14.75 | 15.06 | 14.53 | 14.98 | 172,796 | +0.13(+0.88%) |
Apr 08, 2022 | 15.22 | 15.45 | 14.81 | 14.85 | 108,678 | -0.43(-2.81%) |
Apr 07, 2022 | 15.48 | 15.57 | 15.02 | 15.28 | 201,622 | -0.23(-1.48%) |
Apr 06, 2022 | 14.56 | 15.72 | 14.56 | 15.51 | 718,245 | +0.84(+5.73%) |
Apr 05, 2022 | 14.46 | 14.98 | 14.37 | 14.67 | 296,137 | +0.20(+1.38%) |
Apr 04, 2022 | 14.72 | 14.75 | 14.33 | 14.47 | 180,991 | -0.14(-0.96%) |
Apr 01, 2022 | 14.34 | 14.92 | 14.10 | 14.61 | 618,355 | +0.43(+3.03%) |
Mar 31, 2022 | 13.81 | 14.21 | 13.81 | 14.18 | 373,214 | +0.40(+2.90%) |
Mar 30, 2022 | 13.79 | 13.98 | 13.75 | 13.78 | 242,665 | +0.07(+0.51%) |
Mar 29, 2022 | 13.74 | 14.21 | 13.20 | 13.71 | 525,186 | +0.06(+0.44%) |
Mar 28, 2022 | 13.44 | 13.71 | 13.32 | 13.65 | 124,239 | +0.20(+1.49%) |
Mar 25, 2022 | 13.40 | 13.53 | 13.27 | 13.45 | 333,748 | +0.05(+0.37%) |
Mar 24, 2022 | 13.25 | 13.60 | 13.08 | 13.40 | 284,858 | +0.11(+0.83%) |
Mar 23, 2022 | 12.86 | 13.48 | 12.85 | 13.29 | 202,034 | +0.44(+3.42%) |
Mar 22, 2022 | 12.65 | 12.87 | 12.60 | 12.85 | 289,808 | +0.26(+2.07%) |
Mar 21, 2022 | 12.91 | 12.98 | 12.45 | 12.59 | 250,077 | -0.04(-0.32%) |
Mar 18, 2022 | 11.92 | 12.71 | 11.88 | 12.63 | 615,708 | +0.71(+5.96%) |
Mar 17, 2022 | 11.07 | 12.02 | 10.99 | 11.92 | 600,180 | +0.93(+8.46%) |
Mar 16, 2022 | 11.07 | 11.44 | 10.78 | 10.99 | 574,481 | +0.15(+1.38%) |
Mar 15, 2022 | 11.10 | 11.86 | 9.520 | 10.84 | 1,207,647 | -0.41(-3.64%) |
Mar 14, 2022 | 11.37 | 11.39 | 10.75 | 11.25 | 504,163 | -0.26(-2.26%) |
Mar 11, 2022 | 11.63 | 11.70 | 11.44 | 11.51 | 316,196 | -0.11(-0.95%) |
Mar 10, 2022 | 11.90 | 11.90 | 11.48 | 11.62 | 293,775 | -0.50(-4.13%) |
Mar 09, 2022 | 11.84 | 12.39 | 11.81 | 12.12 | 220,058 | +0.51(+4.39%) |
Mar 08, 2022 | 11.77 | 11.88 | 11.35 | 11.61 | 239,090 | -0.09(-0.77%) |
Mar 07, 2022 | 11.63 | 12.17 | 11.46 | 11.70 | 430,870 | -0.02(-0.17%) |
Mar 04, 2022 | 12.10 | 12.16 | 11.64 | 11.72 | 258,481 | -0.55(-4.48%) |
Mar 03, 2022 | 12.31 | 12.63 | 11.99 | 12.27 | 249,196 | +0.08(+0.66%) |
Mar 02, 2022 | 12.41 | 12.41 | 11.79 | 12.19 | 503,901 | -0.11(-0.89%) |
Mar 01, 2022 | 12.24 | 12.71 | 12.11 | 12.30 | 715,263 | +0.16(+1.32%) |
Feb 28, 2022 | 11.98 | 12.29 | 11.81 | 12.14 | 242,666 | +0.00(+0.00%) |
Feb 25, 2022 | 11.75 | 12.34 | 11.31 | 12.14 | 295,161 | +0.37(+3.14%) |
Feb 24, 2022 | 11.05 | 11.84 | 10.96 | 11.77 | 298,259 | +0.18(+1.60%) |
Feb 23, 2022 | 13.32 | 13.32 | 11.58 | 11.59 | 508,149 | -1.81(-13.54%) |
Feb 22, 2022 | 13.47 | 13.56 | 13.26 | 13.40 | 130,800 | -0.11(-0.81%) |
Feb 18, 2022 | 13.51 | 0 | -0.03(-0.22%) | |||
Feb 17, 2022 | 13.96 | 14.05 | 13.51 | 13.54 | 104,009 | -0.55(-3.90%) |
Feb 16, 2022 | 14.13 | 14.22 | 13.96 | 14.09 | 91,047 | -0.04(-0.28%) |
Feb 15, 2022 | 13.97 | 14.17 | 13.65 | 14.13 | 101,852 | +0.30(+2.17%) |
Feb 14, 2022 | 13.99 | 14.01 | 13.68 | 13.83 | 129,141 | -0.11(-0.79%) |
Feb 11, 2022 | 13.85 | 14.02 | 13.55 | 13.94 | 128,956 | +0.16(+1.16%) |
Feb 10, 2022 | 13.82 | 14.07 | 13.62 | 13.78 | 151,541 | +0.04(+0.29%) |
Feb 09, 2022 | 13.55 | 13.91 | 13.38 | 13.74 | 138,878 | +0.23(+1.70%) |
Feb 08, 2022 | 13.63 | 13.78 | 13.34 | 13.51 | 123,821 | -0.26(-1.89%) |
Feb 07, 2022 | 13.69 | 13.93 | 13.69 | 13.77 | 126,189 | +0.05(+0.36%) |
Feb 04, 2022 | 14.61 | 14.62 | 13.67 | 13.72 | 150,863 | -0.94(-6.41%) |
Feb 03, 2022 | 14.54 | 14.92 | 14.66 | 378,339 | -0.01(-0.07%) | |
Feb 02, 2022 | 14.75 | 14.98 | 14.47 | 14.67 | 423,093 | -0.01(-0.07%) |